6203 豊和工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	118	120	117	117	67,000	1,170
1999-12-29	120	120	118	119	68,000	1,190
1999-12-28	120	122	120	120	28,000	1,200
1999-12-27	120	120	118	120	44,000	1,200
1999-12-24	120	120	118	118	116,000	1,180
1999-12-22	118	122	117	118	147,000	1,180
1999-12-21	118	124	117	118	40,000	1,180
1999-12-20	121	123	118	118	40,000	1,180
1999-12-17	119	120	116	119	154,000	1,190
1999-12-16	120	121	117	119	106,000	1,190
1999-12-15	116	119	116	116	205,000	1,160
1999-12-14	121	121	116	117	216,000	1,170
1999-12-13	128	128	122	122	124,000	1,220
1999-12-10	120	128	120	128	228,000	1,280
1999-12-09	121	124	118	119	233,000	1,190
1999-12-08	125	125	123	124	201,000	1,240
1999-12-07	129	130	126	127	100,000	1,270
1999-12-06	130	134	127	128	138,000	1,280
1999-12-03	134	134	128	128	57,000	1,280
1999-12-02	131	140	127	128	249,000	1,280
1999-12-01	129	135	129	131	52,000	1,310
1999-11-30	131	133	128	129	72,000	1,290
1999-11-29	130	130	128	130	66,000	1,300
1999-11-26	133	133	129	133	40,000	1,330
1999-11-25	133	133	130	133	53,000	1,330
1999-11-24	137	138	129	134	127,000	1,340
1999-11-22	136	140	136	140	56,000	1,400
1999-11-19	140	140	135	140	100,000	1,400
1999-11-18	135	140	134	139	142,000	1,390
1999-11-17	125	135	125	135	129,000	1,350
1999-11-16	125	130	125	128	43,000	1,280
1999-11-15	135	135	125	125	99,000	1,250
1999-11-12	130	135	125	125	213,000	1,250
1999-11-11	138	145	125	125	117,000	1,250
1999-11-10	142	149	137	140	125,000	1,400
1999-11-09	139	150	136	148	130,000	1,480
1999-11-08	140	142	135	142	46,000	1,420
1999-11-05	139	140	137	140	39,000	1,400
1999-11-04	140	146	139	139	60,000	1,390
1999-11-02	144	144	139	140	39,000	1,400
1999-11-01	149	149	139	139	36,000	1,390
1999-10-29	143	145	140	144	81,000	1,440
1999-10-28	144	144	140	142	45,000	1,420
1999-10-27	150	154	138	138	165,000	1,380
1999-10-26	137	149	137	145	96,000	1,450
1999-10-25	137	150	135	148	52,000	1,480
1999-10-22	136	145	132	140	88,000	1,400
1999-10-21	142	142	137	137	53,000	1,370
1999-10-20	139	141	135	140	70,000	1,400
1999-10-19	143	146	135	137	110,000	1,370
1999-10-18	148	148	143	143	137,000	1,430
1999-10-15	149	152	149	150	17,000	1,500
1999-10-14	151	156	151	152	35,000	1,520
1999-10-13	152	158	150	151	59,000	1,510
1999-10-12	151	156	150	152	114,000	1,520
1999-10-08	150	153	147	151	76,000	1,510
1999-10-07	149	150	146	147	36,000	1,470
1999-10-06	150	150	145	149	43,000	1,490
1999-10-05	150	151	149	150	26,000	1,500
1999-10-04	150	151	150	151	106,000	1,510
1999-10-01	145	153	145	148	51,000	1,480
1999-09-30	148	158	146	158	111,000	1,580
1999-09-29	150	150	145	146	52,000	1,460
1999-09-28	148	152	145	149	58,000	1,490
1999-09-27	147	149	147	147	82,000	1,470
1999-09-24	155	160	150	151	83,000	1,510
1999-09-22	158	160	155	160	22,000	1,600
1999-09-21	160	160	156	160	57,000	1,600
1999-09-20	161	164	158	160	61,000	1,600
1999-09-17	153	166	152	166	29,000	1,660
1999-09-16	160	162	155	162	67,000	1,620
1999-09-14	163	164	160	164	91,000	1,640
1999-09-13	170	170	162	164	109,000	1,640
1999-09-10	170	176	169	176	227,000	1,760
1999-09-09	170	175	167	170	71,000	1,700
1999-09-08	179	179	169	170	96,000	1,700
1999-09-07	164	170	161	168	842,000	1,680
1999-09-06	169	170	162	164	62,000	1,640
1999-09-03	171	171	167	169	65,000	1,690
1999-09-02	175	175	171	172	48,000	1,720
1999-09-01	176	176	171	175	101,000	1,750
1999-08-31	175	177	172	176	49,000	1,760
1999-08-30	177	177	173	175	30,000	1,750
1999-08-27	173	178	171	171	173,000	1,710
1999-08-26	175	178	172	178	46,000	1,780
1999-08-25	175	177	173	177	58,000	1,770
1999-08-24	173	176	173	174	57,000	1,740
1999-08-23	177	178	171	171	130,000	1,710
1999-08-20	174	178	174	178	39,000	1,780
1999-08-19	175	179	169	169	54,000	1,690
1999-08-18	185	185	177	177	39,000	1,770
1999-08-17	184	184	177	177	89,000	1,770
1999-08-16	180	185	179	184	42,000	1,840
1999-08-13	179	181	179	179	39,000	1,790
1999-08-12	180	183	179	179	64,000	1,790
1999-08-11	174	179	173	173	29,000	1,730
1999-08-10	180	180	173	174	30,000	1,740
1999-08-09	168	173	168	173	52,000	1,730
1999-08-06	169	170	168	168	88,000	1,680
1999-08-05	169	174	169	169	139,000	1,690
1999-08-04	175	177	168	169	110,000	1,690
1999-08-03	172	175	168	175	264,000	1,750
1999-08-02	181	187	178	178	134,000	1,780
1999-07-30	190	190	185	187	157,000	1,870
1999-07-29	195	196	185	187	326,000	1,870
1999-07-28	201	201	195	195	106,000	1,950
1999-07-27	205	205	198	198	128,000	1,980
1999-07-26	205	209	201	206	84,000	2,060
1999-07-23	207	207	200	205	148,000	2,050
1999-07-22	210	211	200	207	264,000	2,070
1999-07-21	212	213	210	213	96,000	2,130
1999-07-19	217	217	205	210	75,000	2,100
1999-07-16	205	209	200	202	262,000	2,020
1999-07-15	215	215	203	205	215,000	2,050
1999-07-14	213	213	208	210	183,000	2,100
1999-07-13	219	221	208	208	248,000	2,080
1999-07-12	215	219	210	219	304,000	2,190
1999-07-09	208	223	205	210	484,000	2,100
1999-07-08	201	209	200	208	245,000	2,080
1999-07-07	208	208	201	201	156,000	2,010
1999-07-06	206	208	200	203	279,000	2,030
1999-07-05	210	212	205	205	206,000	2,050
1999-07-02	218	218	207	211	283,000	2,110
1999-07-01	212	220	207	213	552,000	2,130
1999-06-30	208	212	205	207	174,000	2,070
1999-06-29	212	212	205	205	146,000	2,050
1999-06-28	200	205	198	204	95,000	2,040
1999-06-25	197	200	195	198	363,000	1,980
1999-06-24	205	205	198	198	403,000	1,980
1999-06-23	208	212	206	206	223,000	2,060
1999-06-22	216	219	208	213	269,000	2,130
1999-06-21	210	220	210	216	338,000	2,160
1999-06-18	220	221	210	210	483,000	2,100
1999-06-17	230	230	217	220	636,000	2,200
1999-06-16	232	238	225	226	1,744,000	2,260
1999-06-15	235	238	222	226	2,651,000	2,260
1999-06-14	192	238	192	238	4,142,000	2,380
1999-06-11	202	203	190	192	1,110,000	1,920
1999-06-10	203	209	195	199	1,455,000	1,990
1999-06-09	190	223	190	200	9,143,000	2,000
1999-06-08	146	193	146	193	4,683,000	1,930
1999-06-07	143	155	143	143	429,000	1,430
1999-06-04	142	146	142	143	165,000	1,430
1999-06-03	146	146	142	142	157,000	1,420
1999-06-02	147	147	144	146	115,000	1,460
1999-06-01	149	149	143	145	99,000	1,450
1999-05-31	142	145	142	145	51,000	1,450
1999-05-28	143	145	142	145	53,000	1,450
1999-05-27	147	149	142	147	78,000	1,470
1999-05-26	147	149	147	147	29,000	1,470
1999-05-25	152	152	147	147	20,000	1,470
1999-05-24	154	154	147	147	91,000	1,470
1999-05-21	156	157	153	153	99,000	1,530
1999-05-20	155	157	151	156	202,000	1,560
1999-05-19	151	151	146	150	84,000	1,500
1999-05-18	151	151	150	150	84,000	1,500
1999-05-17	158	159	151	152	60,000	1,520
1999-05-14	157	160	156	160	81,000	1,600
1999-05-13	161	161	157	157	120,000	1,570
1999-05-12	167	167	159	159	143,000	1,590
1999-05-11	166	168	159	168	293,000	1,680
1999-05-10	160	173	160	173	630,000	1,730
1999-05-07	158	160	155	155	197,000	1,550
1999-05-06	155	157	151	155	160,000	1,550
1999-04-30	147	155	147	150	143,000	1,500
1999-04-28	155	156	146	146	151,000	1,460
1999-04-27	145	154	144	153	195,000	1,530
1999-04-26	142	149	142	144	57,000	1,440
1999-04-23	147	147	142	146	99,000	1,460
1999-04-22	145	145	142	142	42,000	1,420
1999-04-21	153	155	140	149	431,000	1,490
1999-04-20	154	155	150	153	247,000	1,530
1999-04-19	145	157	143	156	609,000	1,560
1999-04-16	144	147	142	142	94,000	1,420
1999-04-15	147	147	141	145	84,000	1,450
1999-04-14	148	148	143	145	128,000	1,450
1999-04-13	141	144	141	142	63,000	1,420
1999-04-12	137	144	137	141	168,000	1,410
1999-04-09	144	146	140	142	204,000	1,420
1999-04-08	142	145	140	144	241,000	1,440
1999-04-07	136	139	135	139	223,000	1,390
1999-04-06	133	133	130	131	99,000	1,310
1999-04-05	133	133	130	130	119,000	1,300
1999-04-02	131	135	131	133	49,000	1,330
1999-04-01	131	134	131	131	32,000	1,310
1999-03-31	136	136	131	131	44,000	1,310
1999-03-30	136	136	131	131	27,000	1,310
1999-03-29	128	130	128	130	46,000	1,300
1999-03-26	140	140	130	130	64,000	1,300
1999-03-25	129	129	126	126	112,000	1,260
1999-03-24	133	135	130	133	56,000	1,330
1999-03-23	139	139	131	131	118,000	1,310
1999-03-19	137	139	135	139	107,000	1,390
1999-03-18	139	139	135	135	104,000	1,350
1999-03-17	145	145	138	138	115,000	1,380
1999-03-16	140	145	134	145	221,000	1,450
1999-03-15	139	140	138	138	35,000	1,380
1999-03-12	148	148	138	139	331,000	1,390
1999-03-11	127	150	125	145	1,179,000	1,450
1999-03-10	120	126	120	126	105,000	1,260
1999-03-09	123	123	118	123	23,000	1,230
1999-03-08	125	127	123	124	72,000	1,240
1999-03-05	121	123	117	123	102,000	1,230
1999-03-04	118	120	117	117	59,000	1,170
1999-03-03	119	120	117	118	63,000	1,180
1999-03-02	117	121	116	120	146,000	1,200
1999-03-01	122	122	117	117	61,000	1,170
1999-02-26	118	123	117	117	118,000	1,170
1999-02-25	123	123	118	120	62,000	1,200
1999-02-24	123	123	120	121	17,000	1,210
1999-02-23	120	125	116	124	168,000	1,240
1999-02-22	120	120	114	117	153,000	1,170
1999-02-19	118	119	115	115	207,000	1,150
1999-02-18	122	122	120	120	76,000	1,200
1999-02-17	122	125	122	123	21,000	1,230
1999-02-16	121	124	121	124	35,000	1,240
1999-02-15	122	123	122	122	38,000	1,220
1999-02-12	122	123	121	121	92,000	1,210
1999-02-10	121	122	121	121	32,000	1,210
1999-02-09	122	126	120	125	38,000	1,250
1999-02-08	128	130	115	120	164,000	1,200
1999-02-05	127	130	127	129	45,000	1,290
1999-02-04	129	131	127	131	34,000	1,310
1999-02-03	130	132	125	127	124,000	1,270
1999-02-02	133	133	130	131	37,000	1,310
1999-02-01	130	131	130	131	42,000	1,310
1999-01-29	127	130	125	129	128,000	1,290
1999-01-28	125	127	125	127	36,000	1,270
1999-01-27	129	132	129	130	42,000	1,300
1999-01-26	129	134	128	131	112,000	1,310
1999-01-25	129	130	124	130	69,000	1,300
1999-01-22	123	128	123	124	62,000	1,240
1999-01-21	117	123	117	123	53,000	1,230
1999-01-20	116	118	116	118	38,000	1,180
1999-01-19	115	118	115	115	55,000	1,150
1999-01-18	119	120	115	115	103,000	1,150
1999-01-14	117	117	116	116	55,000	1,160
1999-01-13	118	118	117	117	54,000	1,170
1999-01-12	116	118	116	118	70,000	1,180
1999-01-11	119	120	115	116	52,000	1,160
1999-01-08	118	118	116	116	29,000	1,160
1999-01-07	117	120	115	118	108,000	1,180
1999-01-06	115	118	115	118	132,000	1,180
1999-01-05	119	119	115	115	43,000	1,150
1999-01-04	121	121	117	120	11,000	1,200

分割・併合履歴： [2013-07-29]1株→0.1株